Flow Traders BV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	18.000	18.040	17.770	17.900	17.759	92,947
2023-12-20	17.670	18.090	17.670	18.080	17.938	227,012
2023-12-19	17.600	17.980	17.600	17.730	17.591	115,128
2023-12-18	17.630	17.780	17.490	17.570	17.432	106,986
2023-12-15	17.950	18.100	17.740	17.740	17.600	149,828
2023-12-14	17.350	18.240	17.350	17.880	17.739	356,238
2023-12-13	17.200	17.280	17.110	17.230	17.094	105,169
2023-12-12	17.390	17.420	17.230	17.260	17.124	109,593
2023-12-11	17.340	17.440	17.240	17.400	17.263	97,275
2023-12-08	17.280	17.530	17.240	17.450	17.313	131,398
2023-12-07	17.200	17.280	16.930	17.280	17.144	208,647
2023-12-06	16.920	17.210	16.840	17.190	17.055	153,919
2023-12-05	17.010	17.040	16.830	16.920	16.787	64,154
2023-12-04	17.060	17.140	16.970	17.000	16.866	127,125
2023-12-01	17.200	17.200	16.740	16.810	16.678	191,348
2023-11-30	17.330	17.390	17.050	17.070	16.936	136,304
2023-11-29	17.000	17.310	16.990	17.290	17.154	59,356
2023-11-28	17.200	17.220	16.990	17.080	16.946	52,530
2023-11-27	17.020	17.370	17.000	17.200	17.065	75,124
2023-11-24	17.130	17.180	16.960	17.090	16.956	149,982
2023-11-23	17.150	17.220	17.030	17.120	16.985	61,622
2023-11-22	17.100	17.300	17.030	17.110	16.975	126,401
2023-11-21	17.380	17.470	17.000	17.080	16.946	115,983
2023-11-20	17.500	17.600	17.330	17.440	17.303	136,015
2023-11-17	17.230	17.530	17.170	17.440	17.303	76,185
2023-11-16	17.360	17.550	17.220	17.270	17.134	81,686
2023-11-15	17.360	17.650	17.360	17.410	17.273	111,629
2023-11-14	16.970	17.400	16.860	17.360	17.223	130,401
2023-11-13	16.960	17.040	16.840	17.000	16.866	111,981
2023-11-10	17.120	17.120	16.820	16.960	16.827	93,535
2023-11-09	16.900	17.260	16.850	17.240	17.104	171,397
2023-11-08	17.000	17.110	16.900	16.960	16.827	114,261
2023-11-07	17.310	17.410	17.140	17.220	17.085	109,718
2023-11-06	17.560	17.650	17.390	17.410	17.273	84,372
2023-11-03	17.230	17.690	17.230	17.590	17.452	124,253
2023-11-02	17.410	17.580	17.260	17.260	17.124	164,719
2023-11-01	17.340	17.590	17.310	17.410	17.273	93,197
2023-10-31	17.050	17.340	17.050	17.270	17.134	176,499
2023-10-30	16.910	17.210	16.810	17.110	16.975	166,076
2023-10-27	17.000	17.380	16.720	16.950	16.817	267,728
2023-10-26	16.600	17.540	16.600	17.150	17.015	470,011
2023-10-25	16.210	16.270	15.880	16.080	15.954	177,103
2023-10-24	16.190	16.400	16.030	16.260	16.132	136,602
2023-10-23	16.310	16.370	15.840	16.170	16.043	178,276
2023-10-20	16.320	16.450	16.210	16.380	16.251	117,490
2023-10-19	16.380	16.480	16.210	16.370	16.241	78,053
2023-10-18	16.550	16.620	16.140	16.200	16.073	140,040
2023-10-17	16.410	16.560	16.210	16.500	16.370	106,063
2023-10-16	16.430	16.570	16.370	16.480	16.350	123,152
2023-10-13	16.540	16.600	16.200	16.360	16.231	169,085
2023-10-12	16.700	16.900	16.580	16.620	16.489	120,745
2023-10-11	16.880	16.980	16.810	16.840	16.708	85,170
2023-10-10	16.760	16.910	16.700	16.850	16.717	165,444
2023-10-09	16.480	16.780	16.480	16.680	16.549	211,754
2023-10-06	16.210	16.530	16.200	16.410	16.281	157,037
2023-10-05	16.280	16.360	16.070	16.070	15.944	146,691
2023-10-04	16.080	16.480	16.060	16.170	16.043	211,953
2023-10-03	16.570	16.660	16.070	16.070	15.944	299,575
2023-10-02	17.370	17.420	16.180	16.650	16.519	876,963
2023-09-29	17.740	17.900	17.600	17.610	17.471	144,236

← NewerPage 13 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-17	0.1500 EUR
2023-08-15	0.3000 EUR
2023-04-28	0.8000 EUR
2022-08-16	0.7000 EUR
2022-05-03	0.3500 EUR
2021-08-17	1.0000 EUR
2021-04-27	2.5000 EUR
2020-08-18	4.0000 EUR
2020-04-28	0.5500 EUR
2019-08-12	0.3500 EUR
2019-05-10	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.